,,,,,, 01/25/19,AALI,13200.00,13975.00,13200.00,13775.00,2125100 01/25/19,ABBA,105.00,105.00,103.00,103.00,6542200 01/25/19,ABDA,3360.00,3360.00,3360.00,3360.00,200 01/25/19,ABMM,2230.00,2240.00,2230.00,2240.00,5000 01/25/19,ACES,1835.00,1835.00,1775.00,1775.00,10579100 01/25/19,ACST,1520.00,1530.00,1510.00,1510.00,276700 01/25/19,ADES,925.00,955.00,925.00,940.00,137300 01/25/19,ADHI,1705.00,1725.00,1700.00,1710.00,7763000 01/25/19,ADMF,9500.00,9500.00,9450.00,9475.00,448400 01/25/19,ADMG,342.00,348.00,340.00,340.00,1253000 01/25/19,ADRO,1380.00,1410.00,1380.00,1395.00,59077400 01/25/19,AGII,655.00,660.00,655.00,660.00,414500 01/25/19,AGRO,336.00,340.00,334.00,338.00,2507000 01/25/19,AGRS,388.00,388.00,380.00,388.00,40500 01/25/19,AHAP,68.00,72.00,68.00,69.00,73800 01/25/19,AIMS,180.00,180.00,180.00,180.00,0 01/25/19,AISA,168.00,168.00,168.00,168.00,0 01/25/19,AKKU,50.00,50.00,50.00,50.00,10300 01/25/19,AKPI,740.00,795.00,700.00,720.00,5600 01/25/19,AKRA,4730.00,4930.00,4730.00,4900.00,9664500 01/25/19,AKSI,366.00,366.00,364.00,364.00,2600 01/25/19,ALDO,670.00,670.00,670.00,670.00,700 01/25/19,ALKA,352.00,384.00,350.00,352.00,6300 01/25/19,ALMI,478.00,492.00,478.00,484.00,162700 01/25/19,ALTO,380.00,380.00,380.00,380.00,18700 01/25/19,AMAG,320.00,320.00,320.00,320.00,0 01/25/19,AMFG,4500.00,4600.00,4500.00,4600.00,37100 01/25/19,AMIN,442.00,454.00,442.00,454.00,79700 01/25/19,AMRT,800.00,810.00,795.00,805.00,620800 01/25/19,ANDI,2010.00,2060.00,2010.00,2040.00,39300 01/25/19,ANJT,1135.00,1135.00,1110.00,1110.00,36500 01/25/19,ANTM,895.00,945.00,895.00,930.00,261090200 01/25/19,APEX,1205.00,1205.00,910.00,1110.00,4600 01/25/19,APIC,525.00,540.00,525.00,535.00,3981600 01/25/19,APIC-W,446.00,446.00,446.00,446.00,0 01/25/19,APII,173.00,179.00,172.00,173.00,15500 01/25/19,APLI,85.00,90.00,85.00,90.00,8100 01/25/19,APLN,190.00,194.00,188.00,192.00,33355300 01/25/19,APOL,58.00,58.00,58.00,58.00,0 01/25/19,ARGO,825.00,825.00,825.00,825.00,0 01/25/19,ARII,910.00,910.00,910.00,910.00,0 01/25/19,ARMY,280.00,286.00,270.00,286.00,3224700 01/25/19,ARNA,430.00,496.00,430.00,462.00,1263900 01/25/19,ARTA,1120.00,1180.00,1120.00,1145.00,3400 01/25/19,ARTI,50.00,50.00,50.00,50.00,4400 01/25/19,ARTO,166.00,175.00,166.00,167.00,123500 01/25/19,ASBI,284.00,284.00,284.00,284.00,0 01/25/19,ASDM,1060.00,1060.00,1060.00,1060.00,100 01/25/19,ASGR,1400.00,1425.00,1385.00,1420.00,91100 01/25/19,ASII,8475.00,8475.00,8275.00,8425.00,27967500 01/25/19,ASJT,292.00,300.00,286.00,286.00,800 01/25/19,ASMI,685.00,690.00,685.00,690.00,1144500 01/25/19,ASRI,352.00,374.00,352.00,368.00,51932600 01/25/19,ASRM,2350.00,2350.00,2350.00,2350.00,0 01/25/19,ASSA,615.00,670.00,585.00,665.00,57495100 01/25/19,ATIC,770.00,860.00,770.00,815.00,2400 01/25/19,ATPK,194.00,194.00,194.00,194.00,0 01/25/19,AUTO,1650.00,1655.00,1625.00,1625.00,336900 01/25/19,BABP,51.00,51.00,50.00,51.00,2783100 01/25/19,BABP-W2,149.00,149.00,149.00,149.00,0 01/25/19,BABP-W3,10.00,10.00,10.00,10.00,0 01/25/19,BACA,262.00,278.00,262.00,278.00,200 01/25/19,BACA-W2,100.00,100.00,100.00,100.00,0 01/25/19,BAJA,118.00,121.00,116.00,116.00,1248500 01/25/19,BALI,1510.00,1510.00,1495.00,1505.00,106800 01/25/19,BALI-W,1000.00,1000.00,1000.00,1000.00,0 01/25/19,BAPA,108.00,108.00,104.00,106.00,105700 01/25/19,BATA,560.00,560.00,560.00,560.00,11800 01/25/19,BAYU,1800.00,1915.00,1800.00,1915.00,2800 01/25/19,BBCA,27000.00,27600.00,27000.00,27500.00,13788800 01/25/19,BBHI,177.00,180.00,177.00,178.00,248700 01/25/19,BBKP,364.00,376.00,362.00,364.00,23466300 01/25/19,BBLD,462.00,462.00,454.00,454.00,1100 01/25/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 01/25/19,BBNI,9025.00,9125.00,9000.00,9100.00,25550400 01/25/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 01/25/19,BBRI,3820.00,3820.00,3780.00,3780.00,127141300 01/25/19,BBRM,53.00,53.00,51.00,53.00,31200 01/25/19,BBTN,2710.00,2740.00,2670.00,2700.00,20676400 01/25/19,BBYB,270.00,270.00,270.00,270.00,3300 01/25/19,BCAP,152.00,153.00,145.00,152.00,1300 01/25/19,BCIC,450.00,450.00,450.00,450.00,0 01/25/19,BCIP,100.00,102.00,94.00,96.00,15542800 01/25/19,BDMN,9125.00,9125.00,9025.00,9050.00,5623700 01/25/19,BEEF,250.00,254.00,246.00,248.00,4960000 01/25/19,BEEF-W,41.00,43.00,40.00,41.00,2331800 01/25/19,BEKS,50.00,50.00,50.00,50.00,45200 01/25/19,BELL,238.00,238.00,238.00,238.00,383300 01/25/19,BEST,274.00,276.00,266.00,272.00,10971400 01/25/19,BFIN,680.00,695.00,675.00,680.00,256000 01/25/19,BGTG,97.00,100.00,96.00,97.00,12182200 01/25/19,BHIT,72.00,73.00,70.00,72.00,33436500 01/25/19,BIKA,252.00,252.00,252.00,252.00,100 01/25/19,BIMA,54.00,54.00,54.00,54.00,30200 01/25/19,BINA,585.00,585.00,585.00,585.00,0 01/25/19,BIPI,52.00,52.00,51.00,51.00,16831400 01/25/19,BIPP,82.00,84.00,81.00,83.00,63300 01/25/19,BIPP-W2,1.00,1.00,1.00,1.00,0 01/25/19,BIRD,2660.00,2660.00,2560.00,2570.00,341400 01/25/19,BISI,1445.00,1450.00,1430.00,1450.00,38500 01/25/19,BJBR,2240.00,2290.00,2210.00,2210.00,10753600 01/25/19,BJTM,730.00,750.00,725.00,750.00,19937500 01/25/19,BKDP,62.00,64.00,62.00,62.00,19700 01/25/19,BKSL,126.00,127.00,123.00,124.00,119169300 01/25/19,BKSL-W,33.00,34.00,31.00,33.00,1739000 01/25/19,BKSW,174.00,174.00,174.00,174.00,0 01/25/19,BLTA,196.00,196.00,196.00,196.00,0 01/25/19,BLTZ,4980.00,4980.00,4980.00,4980.00,0 01/25/19,BMAS,320.00,320.00,310.00,310.00,3100 01/25/19,BMRI,7475.00,7525.00,7300.00,7375.00,71592400 01/25/19,BMSR,146.00,160.00,146.00,156.00,1300 01/25/19,BMTR,352.00,360.00,352.00,358.00,8553700 01/25/19,BNBA,294.00,294.00,292.00,292.00,952500 01/25/19,BNBR,50.00,50.00,50.00,50.00,2061400 01/25/19,BNGA,1165.00,1175.00,1150.00,1170.00,9617700 01/25/19,BNII,244.00,266.00,244.00,252.00,8332400 01/25/19,BNLI,1045.00,1045.00,1005.00,1025.00,129116500 01/25/19,BOGA,670.00,680.00,670.00,675.00,3108300 01/25/19,BOGA-W,402.00,402.00,402.00,402.00,0 01/25/19,BOLT,940.00,945.00,935.00,940.00,130600 01/25/19,BORN,50.00,50.00,50.00,50.00,0 01/25/19,BOSS,2120.00,2120.00,2100.00,2120.00,1447700 01/25/19,BPFI,600.00,600.00,600.00,600.00,0 01/25/19,BPII,6500.00,6500.00,6500.00,6500.00,0 01/25/19,BPTR,83.00,83.00,79.00,80.00,84200 01/25/19,BRAM,6125.00,6125.00,6125.00,6125.00,0 01/25/19,BRIS,550.00,570.00,545.00,565.00,32950800 01/25/19,BRMS,56.00,56.00,54.00,54.00,48669800 01/25/19,BRNA,1150.00,1150.00,1150.00,1150.00,0 01/25/19,BRPT,2440.00,2470.00,2400.00,2440.00,4875800 01/25/19,BRPT-W,550.00,550.00,500.00,500.00,27200 01/25/19,BSDE,1400.00,1460.00,1395.00,1450.00,17337100 01/25/19,BSIM,550.00,550.00,530.00,545.00,21100 01/25/19,BSIM-W3,49.00,49.00,49.00,49.00,0 01/25/19,BSSR,2400.00,2450.00,2370.00,2370.00,3400 01/25/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/25/19,BTEK,134.00,135.00,130.00,135.00,5955200 01/25/19,BTEL,50.00,50.00,50.00,50.00,100 01/25/19,BTON,276.00,284.00,276.00,280.00,2030200 01/25/19,BTPN,3840.00,3850.00,3750.00,3810.00,460200 01/25/19,BTPS,1955.00,1965.00,1950.00,1950.00,36889700 01/25/19,BUDI,103.00,104.00,102.00,103.00,91400 01/25/19,BUKK,1940.00,2000.00,1900.00,2000.00,99000 01/25/19,BULL,127.00,129.00,124.00,125.00,4952000 01/25/19,BULL-W,42.00,44.00,40.00,44.00,2100 01/25/19,BULL-W2,10.00,10.00,9.00,10.00,531100 01/25/19,BUMI,179.00,181.00,172.00,172.00,389437100 01/25/19,BUVA,182.00,184.00,175.00,182.00,15965200 01/25/19,BVIC,169.00,172.00,169.00,169.00,88200 01/25/19,BWPT,195.00,206.00,193.00,200.00,130744600 01/25/19,BYAN,18200.00,18200.00,18200.00,18200.00,0 01/25/19,CAKK,98.00,103.00,98.00,101.00,11498200 01/25/19,CAKK-W,17.00,18.00,16.00,17.00,6879500 01/25/19,CAMP,386.00,390.00,380.00,390.00,3940200 01/25/19,CANI,238.00,238.00,220.00,220.00,3500 01/25/19,CARS,2630.00,2660.00,2630.00,2640.00,1995300 01/25/19,CASA,308.00,308.00,308.00,308.00,760600 01/25/19,CASA-W,126.00,126.00,126.00,126.00,0 01/25/19,CASS,700.00,700.00,690.00,700.00,3400 01/25/19,CEKA,1230.00,1230.00,1230.00,1230.00,500 01/25/19,CENT,97.00,97.00,92.00,92.00,14492300 01/25/19,CFIN,306.00,312.00,298.00,312.00,574900 01/25/19,CINT,288.00,288.00,274.00,274.00,1800 01/25/19,CITA,1600.00,1700.00,1600.00,1600.00,4600 01/25/19,CITY,358.00,358.00,348.00,356.00,5808800 01/25/19,CITY-W,149.00,149.00,149.00,149.00,100 01/25/19,CKRA,76.00,76.00,76.00,76.00,0 01/25/19,CLAY,925.00,925.00,925.00,925.00,640300 01/25/19,CLEO,288.00,298.00,280.00,284.00,8712700 01/25/19,CLPI,710.00,715.00,695.00,695.00,171600 01/25/19,CMNP,1350.00,1350.00,1340.00,1340.00,26500 01/25/19,CMPP,236.00,244.00,236.00,236.00,323500 01/25/19,CNKO,50.00,50.00,50.00,50.00,103700 01/25/19,CNTB,250.00,250.00,250.00,250.00,0 01/25/19,CNTX,550.00,550.00,550.00,550.00,0 01/25/19,COWL,400.00,402.00,400.00,402.00,112400 01/25/19,CPIN,8200.00,8225.00,8075.00,8150.00,10748600 01/25/19,CPRO,50.00,50.00,50.00,50.00,183400 01/25/19,CSAP,560.00,560.00,550.00,555.00,319500 01/25/19,CSIS,302.00,302.00,302.00,302.00,2300 01/25/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 01/25/19,CTRA,1000.00,1005.00,980.00,980.00,22853400 01/25/19,CTTH,113.00,118.00,112.00,113.00,538300 01/25/19,DART,312.00,312.00,294.00,304.00,12800 01/25/19,DAYA,210.00,210.00,210.00,210.00,51000 01/25/19,DEAL,755.00,790.00,745.00,765.00,38694500 01/25/19,DEAL-W,650.00,665.00,645.00,660.00,2293700 01/25/19,DEFI,1670.00,1670.00,1670.00,1670.00,0 01/25/19,DEWA,50.00,50.00,50.00,50.00,28200 01/25/19,DFAM,830.00,850.00,825.00,830.00,680700 01/25/19,DFAM-W,670.00,670.00,670.00,670.00,0 01/25/19,DGIK,50.00,50.00,50.00,50.00,123200 01/25/19,DIGI,1785.00,1785.00,1730.00,1785.00,26600 01/25/19,DILD,326.00,328.00,326.00,326.00,380500 01/25/19,DIVA,2890.00,2900.00,2880.00,2880.00,2174000 01/25/19,DKFT,300.00,300.00,294.00,300.00,489400 01/25/19,DLTA,5650.00,5700.00,5625.00,5675.00,92900 01/25/19,DMAS,208.00,216.00,204.00,210.00,61083500 01/25/19,DNAR,300.00,304.00,300.00,304.00,3300 01/25/19,DNET,3280.00,3280.00,3280.00,3280.00,10500 01/25/19,DOID,635.00,655.00,615.00,635.00,98354500 01/25/19,DPNS,320.00,320.00,320.00,320.00,0 01/25/19,DPUM,145.00,148.00,143.00,146.00,7200 01/25/19,DSFI,107.00,107.00,104.00,105.00,427500 01/25/19,DSNG,380.00,382.00,372.00,380.00,1056800 01/25/19,DSSA,15000.00,15000.00,15000.00,15000.00,100 01/25/19,DUCK,1530.00,1530.00,1515.00,1520.00,59000 01/25/19,DUTI,4370.00,4370.00,4370.00,4370.00,0 01/25/19,DVLA,1985.00,1985.00,1985.00,1985.00,2700 01/25/19,DWGL,80.00,80.00,78.00,79.00,18200 01/25/19,DWGL-W,16.00,16.00,15.00,16.00,244200 01/25/19,DYAN,89.00,91.00,86.00,87.00,17804800 01/25/19,ECII,1125.00,1125.00,1125.00,1125.00,0 01/25/19,EKAD,900.00,900.00,885.00,890.00,99300 01/25/19,ELSA,360.00,366.00,356.00,358.00,46733100 01/25/19,ELTY,50.00,50.00,50.00,50.00,5900 01/25/19,EMDE,252.00,252.00,250.00,250.00,40500 01/25/19,EMTK,8750.00,8750.00,8750.00,8750.00,200 01/25/19,ENRG,81.00,81.00,78.00,78.00,44174200 01/25/19,EPMT,1900.00,1945.00,1860.00,1870.00,9400 01/25/19,ERAA,2390.00,2400.00,2290.00,2310.00,54382500 01/25/19,ERTX,139.00,140.00,125.00,125.00,5300 01/25/19,ESSA,410.00,424.00,396.00,398.00,74697100 01/25/19,ESTI,92.00,94.00,90.00,91.00,222700 01/25/19,ETWA,84.00,84.00,74.00,75.00,6800 01/25/19,EXCL,2360.00,2370.00,2170.00,2190.00,37595300 01/25/19,FAST,1650.00,1650.00,1650.00,1650.00,107400 01/25/19,FASW,7750.00,7800.00,7550.00,7750.00,120400 01/25/19,FILM,705.00,710.00,695.00,700.00,2097800 01/25/19,FINN,59.00,60.00,56.00,58.00,55609200 01/25/19,FIRE,7175.00,7175.00,7150.00,7150.00,7500 01/25/19,FIRE-W,6300.00,6300.00,6300.00,6300.00,0 01/25/19,FISH,3640.00,3640.00,3640.00,3640.00,100 01/25/19,FMII,700.00,700.00,700.00,700.00,36900 01/25/19,FOOD,302.00,302.00,288.00,294.00,900000 01/25/19,FORU,113.00,113.00,107.00,107.00,400 01/25/19,FORZ,875.00,875.00,865.00,875.00,13892500 01/25/19,FORZ-W,570.00,570.00,570.00,570.00,0 01/25/19,FPNI,163.00,170.00,162.00,164.00,5189000 01/25/19,FREN,116.00,119.00,114.00,116.00,59467800 01/25/19,FREN-W,36.00,38.00,36.00,37.00,2311800 01/25/19,GAMA,50.00,51.00,50.00,50.00,388900 01/25/19,GDST,109.00,115.00,107.00,109.00,5779000 01/25/19,GDYR,2270.00,2270.00,2270.00,2270.00,0 01/25/19,GEMA,346.00,346.00,346.00,346.00,20000 01/25/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/25/19,GGRM,82900.00,84750.00,82850.00,84650.00,1013100 01/25/19,GHON,1300.00,1300.00,1300.00,1300.00,5200 01/25/19,GIAA,358.00,368.00,352.00,362.00,38399100 01/25/19,GJTL,755.00,755.00,730.00,735.00,9724500 01/25/19,GLOB,450.00,452.00,450.00,450.00,5900 01/25/19,GMCW,860.00,860.00,860.00,860.00,0 01/25/19,GMFI,262.00,270.00,256.00,260.00,38447400 01/25/19,GMTD,17800.00,17800.00,17800.00,17800.00,0 01/25/19,GOLD,500.00,500.00,500.00,500.00,500 01/25/19,GOLL,50.00,50.00,50.00,50.00,29500 01/25/19,GOOD,1820.00,1825.00,1800.00,1800.00,95900 01/25/19,GPRA,105.00,107.00,103.00,104.00,544400 01/25/19,GREN,328.00,328.00,328.00,328.00,0 01/25/19,GSMF,96.00,96.00,96.00,96.00,2400 01/25/19,GTBO,242.00,242.00,230.00,238.00,117900 01/25/19,GWSA,142.00,146.00,142.00,146.00,61100 01/25/19,GZCO,53.00,55.00,53.00,55.00,12380500 01/25/19,HADE,50.00,50.00,50.00,50.00,400 01/25/19,HDFA,176.00,176.00,171.00,171.00,15800 01/25/19,HDTX,134.00,134.00,134.00,134.00,20000 01/25/19,HEAL,2550.00,2600.00,2530.00,2570.00,50000 01/25/19,HELI,124.00,126.00,123.00,125.00,115800 01/25/19,HELI-W,17.00,18.00,17.00,18.00,237900 01/25/19,HERO,800.00,800.00,800.00,800.00,100 01/25/19,HEXA,3100.00,3140.00,3080.00,3100.00,15200 01/25/19,HITS,690.00,690.00,690.00,690.00,0 01/25/19,HKMU,372.00,374.00,362.00,362.00,10855100 01/25/19,HMSP,3710.00,3750.00,3690.00,3700.00,25095500 01/25/19,HOKI,780.00,795.00,755.00,755.00,25309500 01/25/19,HOKI-W,620.00,620.00,620.00,620.00,10000 01/25/19,HOME,144.00,151.00,118.00,119.00,823917800 01/25/19,HOTL,102.00,102.00,101.00,102.00,57400 01/25/19,HRTA,258.00,258.00,254.00,254.00,38700 01/25/19,HRUM,1770.00,1770.00,1725.00,1725.00,2898900 01/25/19,IATA,50.00,50.00,50.00,50.00,0 01/25/19,IBFN,260.00,260.00,260.00,260.00,17700 01/25/19,IBFN-W,38.00,38.00,38.00,38.00,3000 01/25/19,IBST,8900.00,8900.00,8900.00,8900.00,0 01/25/19,ICBP,10950.00,10950.00,10625.00,10750.00,5926300 01/25/19,ICON,108.00,108.00,98.00,99.00,43700 01/25/19,IDPR,815.00,815.00,815.00,815.00,0 01/25/19,IGAR,380.00,386.00,360.00,370.00,602900 01/25/19,IIKP,250.00,264.00,246.00,246.00,326539600 01/25/19,IKAI,206.00,210.00,204.00,208.00,19316200 01/25/19,IKBI,256.00,258.00,256.00,258.00,800 01/25/19,IMAS,3170.00,3190.00,3120.00,3130.00,1491100 01/25/19,IMJS,810.00,810.00,765.00,770.00,11075400 01/25/19,IMPC,925.00,930.00,915.00,930.00,289400 01/25/19,INAF,4880.00,4950.00,4840.00,4850.00,81700 01/25/19,INAI,416.00,460.00,416.00,460.00,58000 01/25/19,INCF,300.00,300.00,290.00,300.00,300 01/25/19,INCI,550.00,580.00,550.00,580.00,13800 01/25/19,INCO,3560.00,3720.00,3560.00,3640.00,30351700 01/25/19,INDF,7825.00,7850.00,7775.00,7850.00,6857200 01/25/19,INDR,7125.00,7250.00,6900.00,7150.00,85100 01/25/19,INDS,2200.00,2240.00,2200.00,2240.00,1400 01/25/19,INDX,81.00,82.00,80.00,80.00,94300 01/25/19,INDY,2040.00,2070.00,2020.00,2030.00,9866400 01/25/19,INKP,12825.00,13125.00,12575.00,13100.00,6937000 01/25/19,INPC,83.00,83.00,81.00,81.00,1182300 01/25/19,INPC-W,11.00,11.00,10.00,11.00,653700 01/25/19,INPP,1035.00,1035.00,1035.00,1035.00,100 01/25/19,INPS,2020.00,2040.00,2020.00,2040.00,260600 01/25/19,INRU,835.00,835.00,835.00,835.00,1500 01/25/19,INTA,490.00,490.00,488.00,490.00,10400 01/25/19,INTA-W,236.00,236.00,236.00,236.00,0 01/25/19,INTD,170.00,170.00,153.00,164.00,12900 01/25/19,INTP,20075.00,20175.00,20000.00,20100.00,1688100 01/25/19,IPCC,1520.00,1520.00,1495.00,1495.00,320900 01/25/19,IPCM,400.00,450.00,398.00,450.00,25197900 01/25/19,IPOL,92.00,94.00,92.00,93.00,125200 01/25/19,ISAT,2900.00,2900.00,2700.00,2700.00,12039500 01/25/19,ISSP,110.00,117.00,108.00,112.00,49428400 01/25/19,ITMA,785.00,810.00,770.00,775.00,67500 01/25/19,ITMG,22025.00,22400.00,22025.00,22125.00,2234400 01/25/19,ITTG,82.00,82.00,82.00,82.00,0 01/25/19,JAWA,138.00,138.00,138.00,138.00,200 01/25/19,JECC,5350.00,5350.00,5350.00,5350.00,0 01/25/19,JGLE,50.00,50.00,50.00,50.00,10200 01/25/19,JIHD,620.00,620.00,500.00,500.00,4000 01/25/19,JKON,380.00,380.00,360.00,378.00,5300 01/25/19,JKSW,58.00,61.00,58.00,58.00,16700 01/25/19,JMAS,900.00,900.00,900.00,900.00,0 01/25/19,JPFA,2480.00,2650.00,2440.00,2620.00,21420700 01/25/19,JRPT,640.00,650.00,630.00,640.00,2368500 01/25/19,JSKY,875.00,880.00,870.00,875.00,1335600 01/25/19,JSMR,4870.00,4940.00,4840.00,4890.00,6264500 01/25/19,JSPT,1000.00,1000.00,1000.00,1000.00,500 01/25/19,JTPE,575.00,605.00,575.00,605.00,8251500 01/25/19,KAEF,2700.00,3200.00,2640.00,3100.00,10811600 01/25/19,KARW,87.00,87.00,86.00,86.00,34900 01/25/19,KBLI,306.00,308.00,300.00,302.00,5849100 01/25/19,KBLM,244.00,248.00,244.00,246.00,110800 01/25/19,KBLV,530.00,530.00,520.00,520.00,2800 01/25/19,KBRI,50.00,50.00,50.00,50.00,5700 01/25/19,KDSI,960.00,960.00,960.00,960.00,305300 01/25/19,KIAS,100.00,100.00,100.00,100.00,0 01/25/19,KICI,260.00,260.00,260.00,260.00,32700 01/25/19,KIJA,260.00,262.00,252.00,260.00,11396900 01/25/19,KINO,3030.00,3100.00,3020.00,3080.00,593000 01/25/19,KIOS,1400.00,1400.00,1350.00,1350.00,5200 01/25/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 01/25/19,KKGI,342.00,342.00,342.00,342.00,0 01/25/19,KLBF,1610.00,1620.00,1595.00,1615.00,22451600 01/25/19,KMTR,368.00,372.00,350.00,354.00,629700 01/25/19,KOBX,176.00,185.00,176.00,185.00,485900 01/25/19,KOIN,232.00,232.00,182.00,197.00,3000 01/25/19,KONI,420.00,420.00,342.00,374.00,16700 01/25/19,KOPI,740.00,745.00,740.00,745.00,46400 01/25/19,KPAL,306.00,306.00,304.00,306.00,30300 01/25/19,KPAL-W,155.00,155.00,154.00,154.00,12200 01/25/19,KPAS,177.00,214.00,174.00,206.00,105345400 01/25/19,KPAS-W,51.00,66.00,48.00,63.00,13792200 01/25/19,KPIG,132.00,134.00,128.00,134.00,222500 01/25/19,KRAH,2500.00,2510.00,2500.00,2510.00,12900 01/25/19,KRAS,480.00,510.00,478.00,498.00,60493800 01/25/19,KREN,620.00,625.00,610.00,620.00,156291100 01/25/19,LAND,940.00,950.00,920.00,945.00,392900 01/25/19,LAPD,50.00,50.00,50.00,50.00,10500 01/25/19,LCGP,135.00,136.00,131.00,131.00,1738500 01/25/19,LCKM,326.00,328.00,326.00,326.00,20700 01/25/19,LEAD,68.00,70.00,67.00,68.00,15732700 01/25/19,LINK,4420.00,4420.00,4350.00,4350.00,517100 01/25/19,LION,650.00,650.00,650.00,650.00,300 01/25/19,LMAS,59.00,59.00,58.00,59.00,1057500 01/25/19,LMPI,149.00,149.00,149.00,149.00,0 01/25/19,LMSH,570.00,570.00,570.00,570.00,200 01/25/19,LPCK,2470.00,2530.00,2390.00,2390.00,2336400 01/25/19,LPGI,4300.00,4300.00,4300.00,4300.00,100 01/25/19,LPIN,900.00,995.00,880.00,910.00,5700 01/25/19,LPKR,284.00,292.00,280.00,286.00,37380900 01/25/19,LPLI,131.00,131.00,112.00,121.00,500 01/25/19,LPPF,6900.00,7125.00,6750.00,7075.00,8826200 01/25/19,LPPS,109.00,111.00,106.00,106.00,355000 01/25/19,LRNA,110.00,110.00,103.00,110.00,2500 01/25/19,LRNA-W,15.00,20.00,13.00,15.00,1659400 01/25/19,LSIP,1460.00,1490.00,1455.00,1470.00,22375100 01/25/19,LTLS,570.00,575.00,570.00,575.00,63300 01/25/19,LUCK,700.00,700.00,695.00,695.00,27100 01/25/19,MABA,151.00,157.00,142.00,150.00,739098800 01/25/19,MAGP,50.00,50.00,50.00,50.00,0 01/25/19,MAIN,1705.00,1750.00,1655.00,1690.00,8127000 01/25/19,MAMI,132.00,133.00,124.00,128.00,82881000 01/25/19,MAMIP,600.00,600.00,600.00,600.00,0 01/25/19,MAPA,3990.00,3990.00,3850.00,3990.00,6300 01/25/19,MAPB,1780.00,1780.00,1780.00,1780.00,700 01/25/19,MAPI,955.00,1070.00,955.00,975.00,34259600 01/25/19,MARI,250.00,250.00,244.00,248.00,6483200 01/25/19,MARK,1990.00,2000.00,1990.00,2000.00,221500 01/25/19,MASA,755.00,760.00,740.00,745.00,15241800 01/25/19,MAYA,6900.00,6900.00,6900.00,6900.00,0 01/25/19,MBAP,3010.00,3050.00,2990.00,3000.00,10200 01/25/19,MBSS,575.00,580.00,565.00,570.00,1030800 01/25/19,MBTO,144.00,144.00,131.00,133.00,500 01/25/19,MCAS,3220.00,3300.00,3220.00,3260.00,5389700 01/25/19,MCOR,178.00,180.00,171.00,173.00,10729500 01/25/19,MDIA,139.00,139.00,133.00,139.00,614300 01/25/19,MDKA,3120.00,3250.00,3120.00,3220.00,24700 01/25/19,MDKI,256.00,258.00,252.00,254.00,93300 01/25/19,MDLN,228.00,230.00,218.00,222.00,96613600 01/25/19,MDRN,50.00,50.00,50.00,50.00,100 01/25/19,MEDC,825.00,855.00,815.00,840.00,58310800 01/25/19,MEDC-W,204.00,222.00,199.00,214.00,4057200 01/25/19,MEGA,4830.00,4830.00,4830.00,4830.00,0 01/25/19,MERK,4230.00,4410.00,4220.00,4390.00,341300 01/25/19,META,220.00,220.00,214.00,218.00,272800 01/25/19,MFIN,950.00,960.00,925.00,960.00,219400 01/25/19,MFMI,670.00,670.00,670.00,670.00,100 01/25/19,MGNA,50.00,50.00,50.00,50.00,15100 01/25/19,MGRO,940.00,965.00,910.00,940.00,11294600 01/25/19,MICE,396.00,396.00,388.00,388.00,73800 01/25/19,MIDI,1060.00,1060.00,1060.00,1060.00,0 01/25/19,MIKA,1600.00,1625.00,1600.00,1615.00,1765600 01/25/19,MINA,700.00,710.00,700.00,705.00,9800 01/25/19,MIRA,50.00,50.00,50.00,50.00,0 01/25/19,MITI,53.00,54.00,52.00,52.00,2020000 01/25/19,MKNT,188.00,188.00,181.00,184.00,635000 01/25/19,MKPI,17000.00,18000.00,16500.00,18000.00,500 01/25/19,MLBI,15850.00,15850.00,15825.00,15825.00,8900 01/25/19,MLIA,1225.00,1235.00,1220.00,1235.00,581000 01/25/19,MLPL,119.00,128.00,115.00,119.00,16274600 01/25/19,MLPT,1080.00,1080.00,1055.00,1055.00,200 01/25/19,MMLP,498.00,500.00,498.00,500.00,7000 01/25/19,MNCN,865.00,890.00,850.00,890.00,28987200 01/25/19,MOLI,1070.00,1080.00,1060.00,1060.00,209900 01/25/19,MPMX,925.00,935.00,915.00,925.00,1891000 01/25/19,MPOW,117.00,117.00,108.00,108.00,19100 01/25/19,MPPA,192.00,202.00,186.00,193.00,8131300 01/25/19,MPRO,785.00,785.00,770.00,780.00,70300 01/25/19,MRAT,171.00,172.00,168.00,169.00,121800 01/25/19,MREI,6700.00,6700.00,6700.00,6700.00,100 01/25/19,MSIN,304.00,310.00,294.00,302.00,95500 01/25/19,MSKY,900.00,935.00,900.00,935.00,500000 01/25/19,MTDL,910.00,915.00,900.00,915.00,5322700 01/25/19,MTFN,50.00,50.00,50.00,50.00,0 01/25/19,MTLA,396.00,450.00,396.00,448.00,229300 01/25/19,MTRA,372.00,372.00,370.00,370.00,89000 01/25/19,MTSM,173.00,173.00,162.00,169.00,1800 01/25/19,MTWI,66.00,68.00,65.00,67.00,173200 01/25/19,MYOH,1180.00,1180.00,1155.00,1180.00,221800 01/25/19,MYOR,2620.00,2660.00,2600.00,2600.00,5803700 01/25/19,MYRX,111.00,111.00,109.00,109.00,631632900 01/25/19,MYRXP,50.00,50.00,50.00,50.00,0 01/25/19,MYTX,98.00,98.00,95.00,95.00,481900 01/25/19,NAGA,250.00,264.00,250.00,264.00,1262300 01/25/19,NASA,610.00,610.00,610.00,610.00,100000 01/25/19,NASA-W,570.00,570.00,560.00,560.00,200 01/25/19,NATO,352.00,426.00,330.00,426.00,21594100 01/25/19,NATO-W,160.00,236.00,150.00,220.00,9776600 01/25/19,NELY,133.00,134.00,133.00,134.00,6100 01/25/19,NFCX,2070.00,2120.00,2010.00,2100.00,580200 01/25/19,NICK,154.00,165.00,147.00,165.00,51800 01/25/19,NIKL,3240.00,3300.00,3220.00,3250.00,50100 01/25/19,NIPS,424.00,430.00,420.00,426.00,1442700 01/25/19,NIRO,90.00,91.00,90.00,90.00,104300 01/25/19,NISP,905.00,920.00,895.00,910.00,40200 01/25/19,NOBU,930.00,980.00,880.00,980.00,4500 01/25/19,NRCA,418.00,430.00,418.00,424.00,531600 01/25/19,NUSA,110.00,110.00,106.00,106.00,16181600 01/25/19,NUSA-W,61.00,65.00,61.00,61.00,10000 01/25/19,OASA,386.00,388.00,360.00,378.00,726800 01/25/19,OCAP,234.00,234.00,234.00,234.00,200 01/25/19,OKAS,179.00,179.00,172.00,172.00,43600 01/25/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 01/25/19,PADI,800.00,800.00,735.00,780.00,4416000 01/25/19,PALM,256.00,272.00,256.00,272.00,1200 01/25/19,PANI,167.00,169.00,165.00,167.00,93100 01/25/19,PANR,406.00,408.00,404.00,408.00,1331300 01/25/19,PANS,1420.00,1420.00,1380.00,1380.00,31600 01/25/19,PBID,1135.00,1135.00,1095.00,1100.00,124500 01/25/19,PBRX,550.00,560.00,545.00,560.00,1806300 01/25/19,PBSA,645.00,665.00,645.00,665.00,6100 01/25/19,PCAR,4590.00,4590.00,4590.00,4590.00,6400 01/25/19,PDES,1200.00,1380.00,1200.00,1380.00,600 01/25/19,PEGE,179.00,179.00,179.00,179.00,5000 01/25/19,PEHA,2520.00,2540.00,2520.00,2530.00,8100 01/25/19,PGAS,2400.00,2430.00,2380.00,2420.00,35523200 01/25/19,PGLI,230.00,230.00,210.00,210.00,5800 01/25/19,PICO,288.00,288.00,268.00,268.00,300 01/25/19,PJAA,1390.00,1600.00,1380.00,1380.00,2600 01/25/19,PKPK,109.00,112.00,109.00,109.00,849300 01/25/19,PLAS,50.00,50.00,50.00,50.00,0 01/25/19,PLIN,3500.00,3500.00,3500.00,3500.00,0 01/25/19,PNBN,1380.00,1380.00,1315.00,1330.00,23865800 01/25/19,PNBS,62.00,63.00,60.00,63.00,18956300 01/25/19,PNIN,1170.00,1220.00,1140.00,1160.00,4879900 01/25/19,PNLF,310.00,318.00,300.00,304.00,84484100 01/25/19,PNSE,710.00,710.00,710.00,710.00,0 01/25/19,POLA,1640.00,1695.00,1625.00,1680.00,19300 01/25/19,POLA-W,900.00,1100.00,900.00,1100.00,2200 01/25/19,POLI,1400.00,1405.00,1375.00,1375.00,7000 01/25/19,POLL,1605.00,1605.00,1605.00,1605.00,0 01/25/19,POLY,161.00,177.00,161.00,173.00,22184000 01/25/19,POOL,5500.00,5500.00,5250.00,5250.00,37636500 01/25/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/25/19,PORT,550.00,550.00,550.00,550.00,0 01/25/19,POWR,840.00,850.00,830.00,845.00,5531500 01/25/19,PPRE,350.00,350.00,346.00,350.00,1766500 01/25/19,PPRO,156.00,157.00,152.00,153.00,101721600 01/25/19,PRAS,194.00,194.00,194.00,194.00,0 01/25/19,PRDA,2330.00,2510.00,2310.00,2450.00,357500 01/25/19,PRIM,505.00,505.00,500.00,505.00,14600 01/25/19,PRIM-W,49.00,49.00,41.00,41.00,1500 01/25/19,PSAB,206.00,210.00,204.00,208.00,2510900 01/25/19,PSDN,260.00,276.00,260.00,262.00,5100 01/25/19,PSKT,50.00,50.00,50.00,50.00,10400 01/25/19,PSKT-W,25.00,25.00,25.00,25.00,0 01/25/19,PSSI,168.00,170.00,166.00,166.00,2150500 01/25/19,PTBA,4400.00,4420.00,4360.00,4370.00,5444000 01/25/19,PTIS,262.00,262.00,262.00,262.00,2200 01/25/19,PTPP,2290.00,2390.00,2270.00,2350.00,30770800 01/25/19,PTRO,1970.00,1990.00,1965.00,1965.00,579300 01/25/19,PTSN,1585.00,1585.00,1530.00,1535.00,1152200 01/25/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 01/25/19,PUDP,456.00,456.00,456.00,456.00,0 01/25/19,PWON,705.00,725.00,690.00,720.00,54258600 01/25/19,PYFA,182.00,182.00,182.00,182.00,400 01/25/19,PZZA,1005.00,1035.00,995.00,1000.00,505700 01/25/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/25/19,R-LQ45X,1067.00,1067.00,1067.00,1067.00,21600 01/25/19,RAJA,412.00,420.00,386.00,388.00,4312500 01/25/19,RALS,1650.00,1710.00,1620.00,1640.00,4604000 01/25/19,RANC,350.00,360.00,350.00,360.00,200 01/25/19,RBMS,110.00,114.00,110.00,113.00,8920200 01/25/19,RDTX,5300.00,5500.00,5300.00,5500.00,1400 01/25/19,RELI,240.00,242.00,224.00,224.00,5900 01/25/19,RICY,173.00,179.00,173.00,179.00,926100 01/25/19,RIGS,226.00,240.00,226.00,234.00,2338000 01/25/19,RIMO,142.00,144.00,137.00,138.00,413654800 01/25/19,RISE,510.00,520.00,510.00,520.00,2102900 01/25/19,RMBA,320.00,320.00,320.00,320.00,1300 01/25/19,RODA,428.00,428.00,428.00,428.00,0 01/25/19,ROTI,1210.00,1230.00,1205.00,1225.00,766500 01/25/19,RUIS,242.00,242.00,242.00,242.00,0 01/25/19,SAFE,196.00,212.00,196.00,200.00,2400 01/25/19,SAME,555.00,555.00,545.00,550.00,1143800 01/25/19,SAPX,630.00,630.00,630.00,630.00,0 01/25/19,SATU,122.00,122.00,118.00,118.00,2076700 01/25/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/25/19,SCCO,8900.00,8975.00,8800.00,8975.00,3000 01/25/19,SCMA,1990.00,1990.00,1950.00,1960.00,8040900 01/25/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/25/19,SDMU,55.00,56.00,53.00,54.00,986800 01/25/19,SDPC,98.00,100.00,98.00,100.00,1700 01/25/19,SDRA,850.00,850.00,850.00,850.00,100 01/25/19,SGRO,2340.00,2340.00,2340.00,2340.00,200 01/25/19,SHID,4780.00,5300.00,4720.00,5300.00,10100 01/25/19,SHIP,835.00,850.00,825.00,840.00,1915700 01/25/19,SIAP,83.00,83.00,83.00,83.00,0 01/25/19,SIDO,820.00,825.00,815.00,820.00,3245900 01/25/19,SILO,3320.00,3320.00,3230.00,3230.00,261400 01/25/19,SIMA,270.00,282.00,252.00,278.00,195500 01/25/19,SIMP,515.00,540.00,510.00,520.00,11959400 01/25/19,SIPD,950.00,1010.00,950.00,1010.00,6800 01/25/19,SKBM,494.00,550.00,480.00,525.00,30400 01/25/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 01/25/19,SKRN,520.00,525.00,498.00,505.00,2097800 01/25/19,SKYB,150.00,152.00,150.00,152.00,6000 01/25/19,SMAR,4130.00,4130.00,4130.00,4130.00,0 01/25/19,SMBR,1610.00,1670.00,1525.00,1535.00,1699500 01/25/19,SMCB,1910.00,1945.00,1870.00,1895.00,16041100 01/25/19,SMDM,165.00,165.00,155.00,155.00,900 01/25/19,SMDR,340.00,346.00,338.00,338.00,1242600 01/25/19,SMGR,13350.00,13450.00,13125.00,13200.00,3683800 01/25/19,SMMA,8400.00,8400.00,8400.00,8400.00,100 01/25/19,SMMT,179.00,184.00,179.00,184.00,151300 01/25/19,SMRA,1035.00,1045.00,1015.00,1020.00,17987400 01/25/19,SMRU,474.00,482.00,474.00,480.00,186100 01/25/19,SMSM,1460.00,1490.00,1455.00,1470.00,3442100 01/25/19,SOCI,165.00,168.00,164.00,167.00,6830100 01/25/19,SONA,5700.00,5700.00,5700.00,5700.00,0 01/25/19,SOSS,466.00,466.00,450.00,450.00,35600 01/25/19,SOSS-W,25.00,28.00,22.00,23.00,4968500 01/25/19,SOTS,350.00,354.00,340.00,340.00,5363900 01/25/19,SOTS-W,65.00,65.00,55.00,63.00,12800 01/25/19,SPMA,260.00,260.00,258.00,258.00,20300 01/25/19,SPTO,835.00,850.00,800.00,820.00,10754000 01/25/19,SQMI,290.00,290.00,250.00,252.00,2740200 01/25/19,SRAJ,206.00,216.00,200.00,204.00,83600 01/25/19,SRIL,340.00,342.00,338.00,340.00,21361000 01/25/19,SRSN,64.00,65.00,63.00,64.00,1629200 01/25/19,SRTG,3860.00,3860.00,3800.00,3860.00,600 01/25/19,SSIA,498.00,515.00,498.00,505.00,28329400 01/25/19,SSMS,1205.00,1205.00,1195.00,1195.00,75562600 01/25/19,SSTM,372.00,382.00,342.00,382.00,9200 01/25/19,STAR,81.00,81.00,80.00,81.00,996500 01/25/19,STTP,3200.00,3200.00,3200.00,3200.00,0 01/25/19,SUGI,50.00,50.00,50.00,50.00,600 01/25/19,SULI,104.00,115.00,103.00,109.00,6429400 01/25/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 01/25/19,SURE,2550.00,2590.00,2520.00,2590.00,63600 01/25/19,SWAT,134.00,134.00,127.00,127.00,7076900 01/25/19,TALF,338.00,338.00,338.00,338.00,0 01/25/19,TAMU,4430.00,4480.00,4430.00,4430.00,2758500 01/25/19,TARA,880.00,900.00,875.00,890.00,41269600 01/25/19,TAXI,90.00,90.00,90.00,90.00,0 01/25/19,TBIG,4770.00,4930.00,4750.00,4930.00,1805400 01/25/19,TBLA,910.00,980.00,910.00,975.00,51930700 01/25/19,TBMS,950.00,950.00,950.00,950.00,38200 01/25/19,TCID,16750.00,16750.00,16750.00,16750.00,0 01/25/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 01/25/19,TDPM,292.00,292.00,286.00,290.00,18806600 01/25/19,TELE,900.00,900.00,800.00,800.00,394600 01/25/19,TFCO,665.00,700.00,665.00,700.00,200 01/25/19,TGKA,3300.00,3300.00,3300.00,3300.00,0 01/25/19,TGRA,795.00,805.00,795.00,800.00,7648100 01/25/19,TIFA,173.00,179.00,168.00,176.00,503300 01/25/19,TINS,1135.00,1350.00,1100.00,1330.00,297905900 01/25/19,TIRA,288.00,300.00,258.00,278.00,32200 01/25/19,TIRT,82.00,85.00,77.00,82.00,251400 01/25/19,TKIM,13075.00,13275.00,12975.00,13150.00,3525200 01/25/19,TLKM,3880.00,3930.00,3840.00,3880.00,75844000 01/25/19,TMAS,770.00,770.00,770.00,770.00,10200 01/25/19,TMPI,50.00,50.00,50.00,50.00,0 01/25/19,TMPO,172.00,172.00,172.00,172.00,200 01/25/19,TNCA,260.00,294.00,242.00,288.00,588800 01/25/19,TOBA,1595.00,1595.00,1595.00,1595.00,0 01/25/19,TOPS,820.00,825.00,805.00,815.00,19002200 01/25/19,TOTL,575.00,585.00,570.00,575.00,878900 01/25/19,TOTO,378.00,394.00,370.00,370.00,1117100 01/25/19,TOWR,755.00,775.00,745.00,765.00,83167900 01/25/19,TPIA,5500.00,5625.00,5375.00,5375.00,4736700 01/25/19,TPMA,244.00,244.00,244.00,244.00,10000 01/25/19,TRAM,214.00,226.00,206.00,210.00,511732600 01/25/19,TRAM-W,82.00,92.00,74.00,79.00,956300 01/25/19,TRIL,55.00,55.00,53.00,54.00,162700 01/25/19,TRIM,125.00,125.00,125.00,125.00,8511400 01/25/19,TRIO,250.00,250.00,250.00,250.00,0 01/25/19,TRIS,216.00,216.00,216.00,216.00,8000 01/25/19,TRST,410.00,410.00,410.00,410.00,100 01/25/19,TRUK,131.00,131.00,127.00,128.00,2655300 01/25/19,TRUS,420.00,420.00,344.00,348.00,146000 01/25/19,TSPC,1570.00,1605.00,1565.00,1590.00,5374700 01/25/19,TUGU,3320.00,3320.00,3320.00,3320.00,5000 01/25/19,TURI,1175.00,1175.00,1175.00,1175.00,100000 01/25/19,ULTJ,1215.00,1220.00,1215.00,1220.00,138100 01/25/19,UNIC,4740.00,4740.00,4010.00,4690.00,1900 01/25/19,UNIT,246.00,246.00,246.00,246.00,200 01/25/19,UNSP,124.00,125.00,122.00,123.00,933800 01/25/19,UNTR,26625.00,26750.00,26300.00,26425.00,5235400 01/25/19,UNVR,49075.00,49100.00,48500.00,49050.00,1561900 01/25/19,URBN,1915.00,1915.00,1880.00,1905.00,779500 01/25/19,URBN-W,38.00,40.00,35.00,38.00,1295600 01/25/19,VICO,101.00,101.00,99.00,100.00,153300 01/25/19,VINS,109.00,109.00,98.00,98.00,57700 01/25/19,VINS-W,31.00,31.00,31.00,31.00,300 01/25/19,VIVA,159.00,163.00,155.00,161.00,26865600 01/25/19,VOKS,282.00,288.00,278.00,278.00,4043700 01/25/19,VRNA,140.00,140.00,126.00,129.00,188400 01/25/19,WAPO,81.00,88.00,81.00,86.00,4500 01/25/19,WEGE,282.00,296.00,282.00,294.00,39713200 01/25/19,WEHA,149.00,149.00,147.00,148.00,1480800 01/25/19,WICO,630.00,630.00,630.00,630.00,100 01/25/19,WIIM,230.00,278.00,230.00,240.00,93813900 01/25/19,WIKA,1880.00,1930.00,1870.00,1925.00,34651600 01/25/19,WINS,218.00,218.00,218.00,218.00,100 01/25/19,WOMF,358.00,368.00,356.00,362.00,3651300 01/25/19,WOOD,600.00,600.00,585.00,595.00,11619700 01/25/19,WSBP,394.00,406.00,392.00,400.00,145262900 01/25/19,WSKT,1980.00,2030.00,1975.00,2000.00,61315900 01/25/19,WTON,400.00,410.00,398.00,404.00,18023500 01/25/19,XBLQ,510.00,510.00,510.00,510.00,0 01/25/19,XBNI,1143.00,1143.00,1143.00,1143.00,0 01/25/19,XCID,84.00,84.00,82.00,82.00,2400 01/25/19,XDIF,511.00,511.00,511.00,511.00,0 01/25/19,XIHD,532.00,532.00,532.00,532.00,0 01/25/19,XIIC,1210.00,1210.00,1210.00,1210.00,100 01/25/19,XIIF,718.00,718.00,718.00,718.00,100 01/25/19,XIIT,575.00,576.00,574.00,576.00,39200 01/25/19,XIJI,751.00,751.00,747.00,747.00,300 01/25/19,XIPI,171.00,171.00,171.00,171.00,500 01/25/19,XISB,398.00,398.00,398.00,398.00,0 01/25/19,XISC,767.00,767.00,767.00,767.00,0 01/25/19,XISI,357.00,357.00,357.00,357.00,7000 01/25/19,XISR,404.00,404.00,404.00,404.00,124500 01/25/19,XMTS,516.00,516.00,516.00,516.00,0 01/25/19,XPDV,521.00,521.00,521.00,521.00,20000 01/25/19,XPES,475.00,475.00,475.00,475.00,100 01/25/19,XPFT,540.00,540.00,540.00,540.00,0 01/25/19,XPID,560.00,560.00,560.00,560.00,0 01/25/19,XPLC,534.00,534.00,534.00,534.00,0 01/25/19,XPLQ,557.00,557.00,557.00,557.00,0 01/25/19,XPSG,468.00,468.00,468.00,468.00,0 01/25/19,XSBC,114.00,114.00,114.00,114.00,5300 01/25/19,YELO,380.00,384.00,378.00,378.00,160100 01/25/19,YELO-W,37.00,37.00,36.00,36.00,62200 01/25/19,YPAS,685.00,685.00,600.00,660.00,3500 01/25/19,YULE,180.00,180.00,178.00,178.00,1400 01/25/19,ZBRA,50.00,50.00,50.00,50.00,0 01/25/19,ZINC,1525.00,1550.00,1520.00,1525.00,19309300 01/25/19,ZONE,490.00,490.00,478.00,488.00,493700